ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
189350/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160847,57,100.00,KONEX,,,N,N,N,N, ,N,1700,-45,5,-2.58,37219,23,2300.00,1745,1745,1484,2005,1484,1745,1618.22,23.54,0,0,1745,1745,1745,1745,1745,1745,1745,24,260,500,1040,1,1,4800000,82,-4.10,5.61,12,0.00,-415.00,303.00,2460,20240621,-30.89,993,20250123,71.20,2195,-22.55,20250328,993,71.20,20250123,2460,-30.89,20240621,993,71.20,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250414,150855,57,100.00,KONEX,,,N,N,N,N, ,N,1700,-45,5,-2.58,37219,23,2300.00,1745,1745,1484,2005,1484,1745,1618.22,23.54,0,0,1745,1745,1745,1745,1745,1745,1745,24,260,500,1040,1,1,4800000,82,-4.10,5.61,12,0.00,-415.00,303.00,2460,20240621,-30.89,993,20250123,71.20,2195,-22.55,20250328,993,71.20,20250123,2460,-30.89,20240621,993,71.20,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250414,140854,57,100.00,KONEX,,,N,N,N,N, ,N,1700,-45,5,-2.58,37219,23,2300.00,1745,1745,1484,2005,1484,1745,1618.22,23.54,0,0,1745,1745,1745,1745,1745,1745,1745,24,260,500,1040,1,1,4800000,82,-4.10,5.61,12,0.00,-415.00,303.00,2460,20240621,-30.89,993,20250123,71.20,2195,-22.55,20250328,993,71.20,20250123,2460,-30.89,20240621,993,71.20,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250414,130852,57,100.00,KONEX,,,N,N,N,N, ,N,1700,-45,5,-2.58,37219,23,2300.00,1745,1745,1484,2005,1484,1745,1618.22,23.54,0,0,1745,1745,1745,1745,1745,1745,1745,24,260,500,1040,1,1,4800000,82,-4.10,5.61,12,0.00,-415.00,303.00,2460,20240621,-30.89,993,20250123,71.20,2195,-22.55,20250328,993,71.20,20250123,2460,-30.89,20240621,993,71.20,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250414,120854,57,100.00,KONEX,,,N,N,N,N, ,N,1700,-45,5,-2.58,37219,23,2300.00,1745,1745,1484,2005,1484,1745,1618.22,23.54,0,0,1745,1745,1745,1745,1745,1745,1745,24,260,500,1040,1,1,4800000,82,-4.10,5.61,12,0.00,-415.00,303.00,2460,20240621,-30.89,993,20250123,71.20,2195,-22.55,20250328,993,71.20,20250123,2460,-30.89,20240621,993,71.20,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250414,110850,57,100.00,KONEX,,,N,N,N,N, ,N,1484,-261,4,-14.96,35519,22,2200.00,1745,1745,1484,2005,1484,1745,1614.50,23.54,0,0,1745,1745,1745,1745,1745,1745,1745,24,260,500,1040,1,1,4800000,71,-3.58,4.90,12,0.00,-415.00,303.00,2460,20240621,-39.67,993,20250123,49.45,2195,-32.39,20250328,993,49.45,20250123,2460,-39.67,20240621,993,49.45,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250414,100852,57,100.00,KONEX,,,N,N,N,N, ,N,1484,-261,4,-14.96,35519,22,2200.00,1745,1745,1484,2005,1484,1745,1614.50,23.54,0,0,1745,1745,1745,1745,1745,1745,1745,24,260,500,1040,1,1,4800000,71,-3.58,4.90,12,0.00,-415.00,303.00,2460,20240621,-39.67,993,20250123,49.45,2195,-32.39,20250328,993,49.45,20250123,2460,-39.67,20240621,993,49.45,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250414,090853,57,100.00,KONEX,,,N,N,N,N, ,N,1745,0,3,0.00,0,0,0.00,0,0,0,2005,1484,1745,0.00,23.54,0,0,1745,1745,1745,1745,1745,1745,1745,24,260,500,1040,1,1,4800000,84,-4.20,5.76,12,0.00,-415.00,303.00,2460,20240621,-29.07,993,20250123,75.73,2195,-20.50,20250328,993,75.73,20250123,2460,-29.07,20240621,993,75.73,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250411,160843,57,100.00,KONEX,,,N,N,N,N, ,N,1745,227,1,14.95,1745,1,0.00,1745,1745,1745,1745,1291,1518,1745.00,23.54,0,0,1518,1518,1518,1518,1518,1518,1518,24,227,500,910,1,1,4800000,84,-4.20,5.76,12,0.00,-415.00,303.00,2460,20240621,-29.07,993,20250123,75.73,2195,-20.50,20250328,993,75.73,20250123,2460,-29.07,20240621,993,75.73,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250411,150851,57,100.00,KONEX,,,N,N,N,N, ,N,1745,227,1,14.95,1745,1,0.00,1745,1745,1745,1745,1291,1518,1745.00,23.54,0,0,1518,1518,1518,1518,1518,1518,1518,24,227,500,910,1,1,4800000,84,-4.20,5.76,12,0.00,-415.00,303.00,2460,20240621,-29.07,993,20250123,75.73,2195,-20.50,20250328,993,75.73,20250123,2460,-29.07,20240621,993,75.73,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
20250411,140850,57,100.00,KONEX,,,N,N,N,N, ,N,1745,227,1,14.95,1745,1,0.00,1745,1745,1745,1745,1291,1518,1745.00,23.54,0,0,1518,1518,1518,1518,1518,1518,1518,24,227,500,910,1,1,4800000,84,-4.20,5.76,12,0.00,-415.00,303.00,2460,20240621,-29.07,993,20250123,75.73,2195,-20.50,20250328,993,75.73,20250123,2460,-29.07,20240621,993,75.73,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160847 57 100.00 KONEX N N N N N 1700 -45 5 -2.58 37219 23 2300.00 1745 1745 1484 2005 1484 1745 1618.22 23.54 0 0 1745 1745 1745 1745 1745 1745 1745 24 260 500 1040 1 1 4800000 82 -4.10 5.61 12 0.00 -415.00 303.00 2460 20240621 -30.89 993 20250123 71.20 2195 -22.55 20250328 993 71.20 20250123 2460 -30.89 20240621 993 71.20 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
3 20250414 150855 57 100.00 KONEX N N N N N 1700 -45 5 -2.58 37219 23 2300.00 1745 1745 1484 2005 1484 1745 1618.22 23.54 0 0 1745 1745 1745 1745 1745 1745 1745 24 260 500 1040 1 1 4800000 82 -4.10 5.61 12 0.00 -415.00 303.00 2460 20240621 -30.89 993 20250123 71.20 2195 -22.55 20250328 993 71.20 20250123 2460 -30.89 20240621 993 71.20 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
4 20250414 140854 57 100.00 KONEX N N N N N 1700 -45 5 -2.58 37219 23 2300.00 1745 1745 1484 2005 1484 1745 1618.22 23.54 0 0 1745 1745 1745 1745 1745 1745 1745 24 260 500 1040 1 1 4800000 82 -4.10 5.61 12 0.00 -415.00 303.00 2460 20240621 -30.89 993 20250123 71.20 2195 -22.55 20250328 993 71.20 20250123 2460 -30.89 20240621 993 71.20 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
5 20250414 130852 57 100.00 KONEX N N N N N 1700 -45 5 -2.58 37219 23 2300.00 1745 1745 1484 2005 1484 1745 1618.22 23.54 0 0 1745 1745 1745 1745 1745 1745 1745 24 260 500 1040 1 1 4800000 82 -4.10 5.61 12 0.00 -415.00 303.00 2460 20240621 -30.89 993 20250123 71.20 2195 -22.55 20250328 993 71.20 20250123 2460 -30.89 20240621 993 71.20 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
6 20250414 120854 57 100.00 KONEX N N N N N 1700 -45 5 -2.58 37219 23 2300.00 1745 1745 1484 2005 1484 1745 1618.22 23.54 0 0 1745 1745 1745 1745 1745 1745 1745 24 260 500 1040 1 1 4800000 82 -4.10 5.61 12 0.00 -415.00 303.00 2460 20240621 -30.89 993 20250123 71.20 2195 -22.55 20250328 993 71.20 20250123 2460 -30.89 20240621 993 71.20 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
7 20250414 110850 57 100.00 KONEX N N N N N 1484 -261 4 -14.96 35519 22 2200.00 1745 1745 1484 2005 1484 1745 1614.50 23.54 0 0 1745 1745 1745 1745 1745 1745 1745 24 260 500 1040 1 1 4800000 71 -3.58 4.90 12 0.00 -415.00 303.00 2460 20240621 -39.67 993 20250123 49.45 2195 -32.39 20250328 993 49.45 20250123 2460 -39.67 20240621 993 49.45 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
8 20250414 100852 57 100.00 KONEX N N N N N 1484 -261 4 -14.96 35519 22 2200.00 1745 1745 1484 2005 1484 1745 1614.50 23.54 0 0 1745 1745 1745 1745 1745 1745 1745 24 260 500 1040 1 1 4800000 71 -3.58 4.90 12 0.00 -415.00 303.00 2460 20240621 -39.67 993 20250123 49.45 2195 -32.39 20250328 993 49.45 20250123 2460 -39.67 20240621 993 49.45 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
9 20250414 090853 57 100.00 KONEX N N N N N 1745 0 3 0.00 0 0 0.00 0 0 0 2005 1484 1745 0.00 23.54 0 0 1745 1745 1745 1745 1745 1745 1745 24 260 500 1040 1 1 4800000 84 -4.20 5.76 12 0.00 -415.00 303.00 2460 20240621 -29.07 993 20250123 75.73 2195 -20.50 20250328 993 75.73 20250123 2460 -29.07 20240621 993 75.73 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
10 20250411 160843 57 100.00 KONEX N N N N N 1745 227 1 14.95 1745 1 0.00 1745 1745 1745 1745 1291 1518 1745.00 23.54 0 0 1518 1518 1518 1518 1518 1518 1518 24 227 500 910 1 1 4800000 84 -4.20 5.76 12 0.00 -415.00 303.00 2460 20240621 -29.07 993 20250123 75.73 2195 -20.50 20250328 993 75.73 20250123 2460 -29.07 20240621 993 75.73 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
11 20250411 150851 57 100.00 KONEX N N N N N 1745 227 1 14.95 1745 1 0.00 1745 1745 1745 1745 1291 1518 1745.00 23.54 0 0 1518 1518 1518 1518 1518 1518 1518 24 227 500 910 1 1 4800000 84 -4.20 5.76 12 0.00 -415.00 303.00 2460 20240621 -29.07 993 20250123 75.73 2195 -20.50 20250328 993 75.73 20250123 2460 -29.07 20240621 993 75.73 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N
12 20250411 140850 57 100.00 KONEX N N N N N 1745 227 1 14.95 1745 1 0.00 1745 1745 1745 1745 1291 1518 1745.00 23.54 0 0 1518 1518 1518 1518 1518 1518 1518 24 227 500 910 1 1 4800000 84 -4.20 5.76 12 0.00 -415.00 303.00 2460 20240621 -29.07 993 20250123 75.73 2195 -20.50 20250328 993 75.73 20250123 2460 -29.07 20240621 993 75.73 20250123 0.00 Y 189350 500 24 억 1130000 N N 0 N 00 N